PILLARの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/12/28 | 2,679 | 2,693 | 2,650 | 2,693 | +12 | +0.4% | 55,700 |
2022/12/27 | 2,721 | 2,724 | 2,678 | 2,681 | -25 | -0.9% | 41,100 |
2022/12/26 | 2,742 | 2,742 | 2,663 | 2,706 | +62 | +2.3% | 90,600 |
2022/12/23 | 2,654 | 2,660 | 2,614 | 2,644 | -60 | -2.2% | 100,300 |
2022/12/22 | 2,705 | 2,718 | 2,684 | 2,704 | +44 | +1.7% | 119,900 |
2022/12/21 | 2,736 | 2,744 | 2,660 | 2,660 | -95 | -3.4% | 163,500 |
2022/12/20 | 2,826 | 2,843 | 2,723 | 2,755 | -72 | -2.5% | 151,000 |
2022/12/19 | 2,850 | 2,870 | 2,827 | 2,827 | -54 | -1.9% | 92,900 |
2022/12/16 | 2,875 | 2,896 | 2,858 | 2,881 | -33 | -1.1% | 123,700 |
2022/12/15 | 2,888 | 2,945 | 2,875 | 2,914 | +23 | +0.8% | 98,100 |
2022/12/14 | 2,860 | 2,896 | 2,860 | 2,891 | +38 | +1.3% | 57,500 |
2022/12/13 | 2,875 | 2,885 | 2,842 | 2,853 | -1 | ±0% | 67,500 |
2022/12/12 | 2,855 | 2,863 | 2,839 | 2,854 | -1 | ±0% | 101,900 |
2022/12/09 | 2,816 | 2,861 | 2,807 | 2,855 | +52 | +1.9% | 90,400 |
2022/12/08 | 2,792 | 2,803 | 2,773 | 2,803 | +11 | +0.4% | 70,000 |
2022/12/07 | 2,795 | 2,824 | 2,784 | 2,792 | +18 | +0.6% | 100,500 |
2022/12/06 | 2,755 | 2,798 | 2,746 | 2,774 | +9 | +0.3% | 87,000 |
2022/12/05 | 2,770 | 2,792 | 2,745 | 2,765 | +1 | ±0% | 69,600 |
2022/12/02 | 2,794 | 2,794 | 2,731 | 2,764 | -65 | -2.3% | 102,800 |
2022/12/01 | 2,836 | 2,873 | 2,799 | 2,829 | +64 | +2.3% | 122,800 |
2022/11/30 | 2,815 | 2,820 | 2,762 | 2,765 | -72 | -2.5% | 94,300 |
2022/11/29 | 2,808 | 2,839 | 2,781 | 2,837 | +6 | +0.2% | 72,500 |
2022/11/28 | 2,835 | 2,836 | 2,797 | 2,831 | -21 | -0.7% | 84,400 |
2022/11/25 | 2,855 | 2,885 | 2,837 | 2,852 | ±0 | ±0% | 102,600 |
2022/11/24 | 2,835 | 2,865 | 2,819 | 2,852 | +67 | +2.4% | 92,900 |
2022/11/22 | 2,750 | 2,801 | 2,745 | 2,785 | +37 | +1.3% | 107,700 |
2022/11/21 | 2,765 | 2,765 | 2,724 | 2,748 | -25 | -0.9% | 79,600 |
2022/11/18 | 2,772 | 2,820 | 2,758 | 2,773 | +31 | +1.1% | 149,900 |
2022/11/17 | 2,764 | 2,795 | 2,741 | 2,742 | -53 | -1.9% | 126,200 |
2022/11/16 | 2,755 | 2,798 | 2,725 | 2,795 | +24 | +0.9% | 165,100 |
2022/11/15 | 2,696 | 2,771 | 2,682 | 2,771 | +105 | +3.9% | 142,700 |
2022/11/14 | 2,717 | 2,717 | 2,629 | 2,666 | -69 | -2.5% | 175,600 |
2022/11/11 | 2,698 | 2,780 | 2,679 | 2,735 | +67 | +2.5% | 352,800 |
2022/11/10 | 2,513 | 2,715 | 2,483 | 2,668 | +121 | +4.8% | 545,500 |
2022/11/09 | 2,550 | 2,565 | 2,528 | 2,547 | +1 | ±0% | 80,800 |
2022/11/08 | 2,520 | 2,579 | 2,500 | 2,546 | +74 | +3% | 244,200 |
2022/11/07 | 2,466 | 2,484 | 2,457 | 2,472 | +37 | +1.5% | 69,600 |
2022/11/04 | 2,447 | 2,472 | 2,421 | 2,435 | -24 | -1% | 80,400 |
2022/11/02 | 2,470 | 2,489 | 2,448 | 2,459 | -5 | -0.2% | 136,500 |
2022/11/01 | 2,467 | 2,475 | 2,433 | 2,464 | +22 | +0.9% | 55,500 |
2022/10/31 | 2,449 | 2,465 | 2,433 | 2,442 | +61 | +2.6% | 62,400 |
2022/10/28 | 2,404 | 2,406 | 2,376 | 2,381 | -44 | -1.8% | 147,500 |
2022/10/27 | 2,452 | 2,468 | 2,423 | 2,425 | -26 | -1.1% | 119,200 |
2022/10/26 | 2,475 | 2,489 | 2,446 | 2,451 | -9 | -0.4% | 89,600 |
2022/10/25 | 2,458 | 2,479 | 2,446 | 2,460 | +13 | +0.5% | 84,200 |
2022/10/24 | 2,431 | 2,464 | 2,423 | 2,447 | +65 | +2.7% | 88,200 |
2022/10/21 | 2,372 | 2,394 | 2,372 | 2,382 | +5 | +0.2% | 44,200 |
2022/10/20 | 2,365 | 2,391 | 2,349 | 2,377 | -2 | -0.1% | 71,300 |
2022/10/19 | 2,370 | 2,391 | 2,370 | 2,379 | -1 | ±0% | 44,300 |
2022/10/18 | 2,375 | 2,390 | 2,366 | 2,380 | +23 | +1% | 49,800 |
651~
700
件表示中 / 7023件
類似銘柄と比較する
現在ご覧いただいている「PILLAR」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
PILLAR | 410,000円 | -0.8% | -10.2% | 2.56% | 13.16倍 | 1.28倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
ツガミ | 220,100円 | -3.2% | -17.8% | 2.91% | 12.05倍 | 1.65倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
やまびこ | 237,000円 | +1.3% | -18.7% | 3.80% | 7.76倍 | 0.90倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
渋谷工 | 361,000円 | +3.1% | -4.2% | 2.63% | 10.74倍 | 0.93倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
鶴見製 | 393,500円 | +4.3% | +2.9% | 1.42% | 12.43倍 | 1.00倍 |
|
水中ポンプ専業トップで市場シェア約3割。工場など設備常設型にも注力。日中台に生産工場 |
市場注目の銘柄
チャート関連のコラム